Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.136 2.224 2.121 2.216 228,079 +0.07(+3.18%)
Oct 30, 2006 2.166 2.192 2.096 2.147 323,761 -0.02(-0.87%)
Oct 27, 2006 2.155 2.196 2.152 2.166 384,953 +0.02(+0.88%)
Oct 26, 2006 2.136 2.157 2.136 2.147 91,231 +0.01(+0.59%)
Oct 25, 2006 2.117 2.136 2.112 2.135 44,503 +0.00(+0.04%)
Oct 24, 2006 2.053 2.151 2.053 2.134 139,072 +0.07(+3.58%)
Oct 23, 2006 2.110 2.208 2.026 2.060 374,940 -0.04(-2.05%)
Oct 20, 2006 2.103 2.186 2.103 2.103 97,907 -0.01(-0.38%)
Oct 19, 2006 2.103 2.166 2.099 2.111 146,860 -0.00(-0.17%)
Oct 18, 2006 2.103 2.129 2.095 2.115 47,841 +0.01(+0.26%)
Oct 17, 2006 2.110 2.136 2.038 2.110 116,821 -0.01(-0.59%)
Oct 16, 2006 2.108 2.154 2.078 2.122 213,615 -0.00(-0.17%)
Oct 13, 2006 2.157 2.189 2.121 2.126 135,735 -0.03(-1.25%)
Oct 12, 2006 2.111 2.154 2.066 2.153 150,198 +0.05(+2.18%)
Oct 11, 2006 2.090 2.152 2.068 2.107 183,576 +0.03(+1.25%)
Oct 10, 2006 2.089 2.154 2.081 2.081 249,218 -0.01(-0.34%)
Oct 09, 2006 2.105 2.130 2.083 2.088 41,165 -0.01(-0.30%)
Oct 06, 2006 2.093 2.141 2.093 2.094 125,721 -0.01(-0.51%)
Oct 05, 2006 2.083 2.140 2.083 2.105 103,470 +0.00(+0.00%)
Oct 04, 2006 2.067 2.109 2.035 2.105 139,072 +0.03(+1.25%)
Oct 03, 2006 2.061 2.087 2.010 2.079 183,576 +0.01(+0.43%)
Oct 02, 2006 2.108 2.108 2.013 2.070 204,715 -0.02(-0.95%)
Sep 29, 2006 2.103 2.103 2.061 2.090 97,907 -0.01(-0.30%)
Sep 28, 2006 2.092 2.118 2.059 2.096 104,582 -0.00(-0.09%)
Sep 27, 2006 2.080 2.118 2.058 2.098 75,655 +0.00(+0.04%)
Sep 26, 2006 2.067 2.113 2.012 2.097 221,404 -0.01(-0.26%)
Sep 25, 2006 2.063 2.104 2.063 2.102 129,059 +0.06(+2.81%)
Sep 22, 2006 2.074 2.074 2.031 2.045 317,086 -0.01(-0.44%)
Sep 21, 2006 2.120 2.120 1.950 2.054 677,563 -0.07(-3.14%)
Sep 20, 2006 2.166 2.181 2.112 2.120 261,457 -0.06(-2.72%)
Sep 19, 2006 2.240 2.268 2.177 2.180 235,867 -0.06(-2.65%)
Sep 18, 2006 2.235 2.301 2.206 2.239 486,198 -0.05(-2.28%)
Sep 15, 2006 2.344 2.344 2.278 2.291 78,993 -0.05(-1.96%)
Sep 14, 2006 2.328 2.357 2.318 2.337 155,761 +0.00(+0.15%)
Sep 13, 2006 2.341 2.341 2.304 2.333 150,198 -0.01(-0.54%)
Sep 12, 2006 2.332 2.372 2.315 2.346 394,967 +0.02(+0.85%)
Sep 11, 2006 2.427 2.431 2.256 2.326 351,576 -0.10(-4.11%)
Sep 08, 2006 2.435 2.454 2.412 2.426 515,126 -0.03(-1.10%)
Sep 07, 2006 2.461 2.476 2.447 2.453 224,741 -0.02(-0.76%)
Sep 06, 2006 2.457 2.539 2.454 2.472 283,708 +0.02(+0.62%)
Sep 05, 2006 2.467 2.471 2.445 2.456 146,860 -0.01(-0.44%)
Sep 01, 2006 2.434 2.470 2.434 2.467 86,781 +0.03(+1.07%)
Aug 31, 2006 2.431 2.467 2.420 2.441 311,523 +0.01(+0.52%)
Aug 30, 2006 2.403 2.447 2.398 2.429 115,708 +0.02(+0.82%)
Aug 29, 2006 2.395 2.414 2.375 2.409 119,046 +0.00(+0.00%)
Aug 28, 2006 2.445 2.445 2.409 2.409 195,814 -0.03(-1.11%)
Aug 25, 2006 2.416 2.447 2.371 2.436 347,125 +0.03(+1.12%)
Aug 24, 2006 2.377 2.422 2.376 2.409 250,331 +0.01(+0.45%)
Aug 23, 2006 2.373 2.410 2.369 2.398 402,755 +0.02(+0.68%)
Aug 22, 2006 2.386 2.409 2.358 2.382 325,986 -0.00(-0.04%)
Aug 21, 2006 2.353 2.418 2.338 2.383 360,476 +0.02(+0.95%)
Aug 18, 2006 2.330 2.386 2.330 2.360 225,854 +0.02(+1.00%)
Aug 17, 2006 2.337 2.372 2.333 2.337 150,198 -0.01(-0.23%)
Aug 16, 2006 2.312 2.388 2.304 2.342 417,218 +0.02(+0.93%)
Aug 15, 2006 2.278 2.351 2.272 2.321 370,490 +0.03(+1.22%)
Aug 14, 2006 2.306 2.327 2.284 2.293 327,099 -0.02(-0.97%)
Aug 11, 2006 2.323 2.339 2.282 2.315 692,026 -0.03(-1.30%)
Aug 10, 2006 2.339 2.369 2.337 2.346 264,794 +0.01(+0.31%)
Aug 09, 2006 2.404 2.440 2.337 2.339 426,119 -0.09(-3.63%)
Aug 08, 2006 2.364 2.445 2.336 2.427 438,357 +0.06(+2.43%)
Aug 07, 2006 2.389 2.389 2.368 2.369 150,198 -0.02(-0.83%)
Aug 04, 2006 2.391 2.391 2.369 2.389 374,940 -0.01(-0.49%)
Aug 03, 2006 2.409 2.444 2.386 2.401 416,106 -0.02(-0.71%)
Aug 02, 2006 2.357 2.425 2.357 2.418 282,596 +0.06(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.